5 DAY PERFORMANCE
-4.26%
1 MONTH PERFORMANCE
-8.62%
3 MONTH PERFORMANCE
-3.07%
6 MONTH PERFORMANCE
+13.92%
YEAR-TO-DATE PERFORMANCE
-3.23%
1 YEAR PERFORMANCE
+15.09%
AquaBounty Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.95 | $1.01 (6.32%) | $1.04 | $0.95 | 55.36 K | $4.61 M |
| 06/18/2026 | $1.03 | $0.94 (-8.74%) | $1.04 | $0.94 | 99.94 K | $4.29 M |
| 06/17/2026 | $1.03 | $1.02 (-0.97%) | $1.07 | $1.02 | 115.40 K | $4.66 M |
| 06/16/2026 | $1.03 | $1.02 (-0.97%) | $1.04 | $0.99 | 18.90 K | $4.66 M |
| 06/15/2026 | $0.97 | $1.04 (7.22%) | $1.04 | $0.96 | 48.70 K | $4.75 M |
| 06/12/2026 | $0.97 | $1.00 (2.83%) | $1.00 | $0.95 | 49.30 K | $4.56 M |
| 06/11/2026 | $0.99 | $0.97 (-1.61%) | $0.99 | $0.95 | 33.63 K | $4.42 M |
| 06/10/2026 | $0.96 | $0.98 (1.74%) | $1.00 | $0.95 | 55.20 K | $4.46 M |
| 06/09/2026 | $0.95 | $0.94 (-0.54%) | $1.00 | $0.94 | 24.50 K | $4.29 M |
| 06/08/2026 | $0.95 | $0.97 (2.63%) | $0.97 | $0.95 | 25.81 K | $4.43 M |
| 06/05/2026 | $0.98 | $0.98 (0.51%) | $1.00 | $0.96 | 20.90 K | $4.47 M |
| 06/04/2026 | $1.00 | $0.99 (-0.76%) | $1.00 | $0.98 | 6.10 K | $4.51 M |
| 06/03/2026 | $1.00 | $1.00 (0%) | $1.02 | $0.98 | 6.00 K | $4.56 M |
| 06/02/2026 | $1.03 | $1.00 (-2.91%) | $1.05 | $1.00 | 30.72 K | $4.56 M |
| 06/01/2026 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.02 | 22.33 K | $4.70 M |
| 05/29/2026 | $1.00 | $1.04 (4%) | $1.08 | $0.95 | 65.40 K | $4.75 M |
| 05/28/2026 | $0.95 | $1.04 (9.47%) | $1.04 | $0.94 | 49.20 K | $4.75 M |
| 05/27/2026 | $0.94 | $0.98 (4.77%) | $0.98 | $0.94 | 19.32 K | $4.50 M |
| 05/26/2026 | $0.95 | $0.98 (3.15%) | $0.98 | $0.94 | 50.00 K | $4.47 M |
| 05/22/2026 | $0.99 | $0.98 (-0.52%) | $0.99 | $0.94 | 52.30 K | $4.50 M |
| 05/21/2026 | $0.94 | $0.95 (1.01%) | $0.99 | $0.94 | 24.33 K | $4.33 M |
| 05/20/2026 | $1.01 | $0.96 (-4.75%) | $1.01 | $0.94 | 37.01 K | $4.39 M |
| 05/19/2026 | $0.90 | $1.04 (15.56%) | $1.09 | $0.89 | 104.30 K | $4.75 M |
| 05/18/2026 | $0.90 | $0.90 (0.06%) | $0.91 | $0.89 | 21.70 K | $4.11 M |
| 05/15/2026 | $0.92 | $0.89 (-4.3%) | $0.92 | $0.89 | 25.11 K | $4.04 M |
| 05/14/2026 | $0.89 | $0.91 (2.84%) | $0.92 | $0.89 | 48.26 K | $4.15 M |
| 05/13/2026 | $0.88 | $0.86 (-2.16%) | $0.91 | $0.86 | 24.22 K | $3.93 M |
| 05/12/2026 | $0.88 | $0.87 (-1.14%) | $0.89 | $0.87 | 29.20 K | $3.97 M |
| 05/11/2026 | $0.95 | $0.89 (-6.84%) | $0.95 | $0.88 | 83.49 K | $4.04 M |
| 05/08/2026 | $0.95 | $0.94 (-1.02%) | $0.98 | $0.93 | 27.73 K | $4.29 M |
| 05/07/2026 | $0.98 | $0.95 (-3.06%) | $0.98 | $0.92 | 55.90 K | $4.34 M |
| 05/06/2026 | $0.94 | $0.96 (2.51%) | $0.97 | $0.93 | 80.66 K | $4.39 M |
| 05/05/2026 | $0.92 | $0.94 (1.97%) | $0.94 | $0.91 | 17.03 K | $4.28 M |
| 05/04/2026 | $0.93 | $0.94 (0.81%) | $0.94 | $0.91 | 63.52 K | $4.28 M |
| 05/01/2026 | $0.91 | $0.93 (2.14%) | $0.95 | $0.91 | 6.02 K | $4.26 M |
| 04/30/2026 | $0.94 | $0.94 (-0.41%) | $0.95 | $0.91 | 35.35 K | $4.28 M |
| 04/29/2026 | $0.96 | $0.93 (-2.87%) | $0.96 | $0.91 | 27.61 K | $4.25 M |
| 04/28/2026 | $0.97 | $0.93 (-3.87%) | $0.97 | $0.93 | 9.12 K | $4.25 M |
| 04/27/2026 | $0.97 | $0.96 (-0.8%) | $1.00 | $0.93 | 14.60 K | $4.38 M |
| 04/24/2026 | $0.95 | $0.97 (3.16%) | $0.97 | $0.93 | 33.14 K | $4.45 M |
| 04/23/2026 | $0.97 | $0.96 (-0.76%) | $0.99 | $0.95 | 23.13 K | $4.39 M |
| 04/22/2026 | $1.04 | $0.97 (-6.74%) | $1.04 | $0.94 | 49.90 K | $4.43 M |
| 04/21/2026 | $1.04 | $0.96 (-7.57%) | $1.04 | $0.96 | 19.75 K | $4.39 M |
| 04/20/2026 | $0.96 | $0.98 (2.19%) | $0.99 | $0.94 | 22.76 K | $4.48 M |
| 04/17/2026 | $0.98 | $0.98 (0.09%) | $1.07 | $0.98 | 18.53 K | $4.47 M |
| 04/16/2026 | $1.08 | $1.00 (-7.47%) | $1.08 | $0.96 | 65.78 K | $4.56 M |
| 04/15/2026 | $1.02 | $1.12 (9.8%) | $1.24 | $1.00 | 181.30 K | $5.11 M |
| 04/14/2026 | $0.95 | $1.02 (7.37%) | $1.02 | $0.94 | 57.88 K | $4.66 M |
| 04/13/2026 | $0.93 | $0.94 (1.06%) | $0.95 | $0.93 | 57.64 K | $4.29 M |
| 04/10/2026 | $0.91 | $0.93 (2.65%) | $0.93 | $0.91 | 9.21 K | $4.26 M |
| 04/09/2026 | $0.92 | $0.93 (0.82%) | $0.95 | $0.91 | 27.84 K | $4.23 M |
| 04/08/2026 | $0.90 | $0.93 (3.45%) | $0.93 | $0.90 | 12.44 K | $4.24 M |
| 04/07/2026 | $0.89 | $0.89 (0.77%) | $0.90 | $0.87 | 11.26 K | $4.07 M |
| 04/06/2026 | $0.86 | $0.91 (6.57%) | $0.91 | $0.86 | 15.30 K | $4.17 M |
| 04/02/2026 | $0.89 | $0.88 (-1.63%) | $0.89 | $0.86 | 10.34 K | $4.00 M |
| 04/01/2026 | $0.89 | $0.89 (-0.87%) | $0.90 | $0.86 | 19.90 K | $4.04 M |
| 03/31/2026 | $0.88 | $0.87 (-1.67%) | $0.92 | $0.87 | 7.91 K | $3.95 M |
| 03/30/2026 | $0.89 | $0.87 (-2.8%) | $0.91 | $0.87 | 27.10 K | $3.95 M |
| 03/27/2026 | $0.91 | $0.89 (-2.75%) | $0.94 | $0.89 | 6.00 K | $4.04 M |
| 03/26/2026 | $0.94 | $0.91 (-3.45%) | $0.94 | $0.91 | 6.32 K | $4.15 M |
| 03/25/2026 | $0.94 | $0.94 (0.27%) | $0.96 | $0.91 | 42.25 K | $4.30 M |
| 03/24/2026 | $0.91 | $0.91 (0%) | $0.93 | $0.91 | 5.20 K | $4.15 M |
| 03/23/2026 | $0.92 | $0.93 (0.92%) | $0.95 | $0.91 | 22.75 K | $4.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
